6779 日本電波工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,552	1,558	1,527	1,546	53,700	1,546
2010-12-29	1,545	1,564	1,536	1,563	71,100	1,563
2010-12-28	1,529	1,539	1,509	1,529	59,800	1,529
2010-12-27	1,485	1,509	1,483	1,505	48,000	1,505
2010-12-24	1,484	1,497	1,478	1,483	61,300	1,483
2010-12-22	1,515	1,524	1,480	1,482	82,700	1,482
2010-12-21	1,511	1,528	1,500	1,515	64,600	1,515
2010-12-20	1,532	1,536	1,489	1,511	96,600	1,511
2010-12-17	1,563	1,563	1,530	1,539	152,700	1,539
2010-12-16	1,584	1,586	1,562	1,565	56,900	1,565
2010-12-15	1,580	1,589	1,556	1,584	67,900	1,584
2010-12-14	1,594	1,600	1,570	1,578	83,500	1,578
2010-12-13	1,552	1,585	1,552	1,585	70,100	1,585
2010-12-10	1,567	1,571	1,540	1,552	95,200	1,552
2010-12-09	1,555	1,578	1,548	1,560	81,200	1,560
2010-12-08	1,518	1,548	1,500	1,544	113,200	1,544
2010-12-07	1,505	1,505	1,481	1,494	68,200	1,494
2010-12-06	1,484	1,524	1,480	1,515	72,200	1,515
2010-12-03	1,499	1,499	1,457	1,484	104,500	1,484
2010-12-02	1,460	1,493	1,460	1,489	67,800	1,489
2010-12-01	1,410	1,459	1,404	1,453	71,900	1,453
2010-11-30	1,485	1,485	1,419	1,422	110,000	1,422
2010-11-29	1,460	1,488	1,455	1,458	71,600	1,458
2010-11-26	1,448	1,474	1,445	1,450	79,800	1,450
2010-11-25	1,438	1,449	1,425	1,434	67,100	1,434
2010-11-24	1,381	1,432	1,348	1,425	101,700	1,425
2010-11-22	1,382	1,405	1,378	1,399	105,800	1,399
2010-11-19	1,365	1,388	1,351	1,369	96,800	1,369
2010-11-18	1,354	1,364	1,345	1,358	91,400	1,358
2010-11-17	1,331	1,358	1,328	1,354	66,100	1,354
2010-11-16	1,351	1,357	1,335	1,340	71,200	1,340
2010-11-15	1,337	1,340	1,323	1,336	67,100	1,336
2010-11-12	1,350	1,361	1,313	1,337	87,400	1,337
2010-11-11	1,366	1,418	1,347	1,357	158,300	1,357
2010-11-10	1,350	1,370	1,341	1,353	92,300	1,353
2010-11-09	1,360	1,378	1,335	1,343	91,100	1,343
2010-11-08	1,372	1,385	1,343	1,370	81,700	1,370
2010-11-05	1,363	1,387	1,330	1,359	100,400	1,359
2010-11-04	1,312	1,406	1,283	1,303	219,200	1,303
2010-11-02	1,371	1,374	1,257	1,282	157,700	1,282
2010-11-01	1,440	1,441	1,366	1,370	80,100	1,370
2010-10-29	1,460	1,460	1,368	1,460	97,700	1,460
2010-10-28	1,410	1,440	1,387	1,431	91,300	1,431
2010-10-27	1,422	1,437	1,402	1,409	62,100	1,409
2010-10-26	1,418	1,453	1,418	1,422	81,200	1,422
2010-10-25	1,418	1,436	1,408	1,416	62,500	1,416
2010-10-22	1,378	1,416	1,361	1,401	83,500	1,401
2010-10-21	1,399	1,403	1,362	1,372	57,900	1,372
2010-10-20	1,357	1,388	1,331	1,379	64,200	1,379
2010-10-19	1,370	1,389	1,365	1,382	43,500	1,382
2010-10-18	1,380	1,380	1,347	1,364	51,700	1,364
2010-10-15	1,366	1,399	1,336	1,371	78,200	1,371
2010-10-14	1,398	1,408	1,355	1,361	140,000	1,361
2010-10-13	1,399	1,425	1,365	1,397	62,600	1,397
2010-10-12	1,405	1,405	1,357	1,369	65,300	1,369
2010-10-08	1,411	1,426	1,400	1,414	93,100	1,414
2010-10-07	1,325	1,410	1,321	1,410	203,300	1,410
2010-10-06	1,318	1,324	1,292	1,316	82,200	1,316
2010-10-05	1,302	1,328	1,291	1,318	48,200	1,318
2010-10-04	1,309	1,347	1,306	1,329	195,800	1,329
2010-10-01	1,282	1,302	1,275	1,297	70,300	1,297
2010-09-30	1,296	1,306	1,272	1,282	96,800	1,282
2010-09-29	1,275	1,298	1,267	1,294	63,000	1,294
2010-09-28	1,248	1,280	1,246	1,262	55,500	1,262
2010-09-27	1,274	1,274	1,244	1,262	48,200	1,262
2010-09-24	1,230	1,278	1,210	1,246	119,500	1,246
2010-09-22	1,296	1,298	1,254	1,256	82,900	1,256
2010-09-21	1,310	1,324	1,290	1,295	196,800	1,295
2010-09-17	1,226	1,377	1,221	1,306	412,800	1,306
2010-09-16	1,200	1,200	1,173	1,185	96,500	1,185
2010-09-15	1,130	1,189	1,125	1,160	120,400	1,160
2010-09-14	1,162	1,162	1,141	1,149	105,000	1,149
2010-09-13	1,131	1,148	1,131	1,146	110,700	1,146
2010-09-10	1,124	1,160	1,120	1,124	108,200	1,124
2010-09-09	1,148	1,148	1,115	1,123	57,000	1,123
2010-09-08	1,117	1,133	1,113	1,122	55,300	1,122
2010-09-07	1,176	1,177	1,143	1,147	126,000	1,147
2010-09-06	1,183	1,183	1,159	1,174	92,700	1,174
2010-09-03	1,075	1,155	1,067	1,140	203,200	1,140
2010-09-02	1,097	1,099	1,052	1,060	127,800	1,060
2010-09-01	1,082	1,098	1,065	1,074	119,800	1,074
2010-08-31	1,150	1,151	1,081	1,092	115,900	1,092
2010-08-30	1,186	1,195	1,150	1,157	88,500	1,157
2010-08-27	1,104	1,153	1,091	1,146	82,000	1,146
2010-08-26	1,110	1,110	1,082	1,105	72,100	1,105
2010-08-25	1,086	1,110	1,080	1,091	83,300	1,091
2010-08-24	1,099	1,113	1,089	1,108	57,400	1,108
2010-08-23	1,150	1,150	1,114	1,116	60,000	1,116
2010-08-20	1,151	1,163	1,143	1,146	144,000	1,146
2010-08-19	1,156	1,180	1,156	1,175	102,700	1,175
2010-08-18	1,175	1,187	1,157	1,157	89,900	1,157
2010-08-17	1,162	1,176	1,155	1,165	97,700	1,165
2010-08-16	1,183	1,199	1,158	1,193	147,900	1,193
2010-08-13	1,184	1,209	1,166	1,182	206,400	1,182
2010-08-12	1,170	1,183	1,133	1,180	248,900	1,180
2010-08-11	1,266	1,266	1,180	1,191	486,000	1,191
2010-08-10	1,360	1,361	1,296	1,306	264,900	1,306
2010-08-09	1,440	1,444	1,327	1,345	349,000	1,345
2010-08-06	1,463	1,491	1,459	1,489	42,400	1,489
2010-08-05	1,468	1,491	1,458	1,460	42,500	1,460
2010-08-04	1,489	1,489	1,451	1,459	66,200	1,459
2010-08-03	1,511	1,523	1,485	1,486	89,400	1,486
2010-08-02	1,515	1,529	1,500	1,503	48,400	1,503
2010-07-30	1,561	1,564	1,506	1,518	60,500	1,518
2010-07-29	1,579	1,596	1,552	1,558	62,000	1,558
2010-07-28	1,557	1,585	1,556	1,578	61,400	1,578
2010-07-27	1,566	1,566	1,525	1,527	108,500	1,527
2010-07-26	1,565	1,581	1,565	1,577	38,000	1,577
2010-07-23	1,577	1,585	1,559	1,563	71,200	1,563
2010-07-22	1,500	1,562	1,491	1,545	147,200	1,545
2010-07-21	1,512	1,525	1,480	1,490	86,200	1,490
2010-07-20	1,506	1,529	1,502	1,505	62,200	1,505
2010-07-16	1,571	1,582	1,530	1,542	47,400	1,542
2010-07-15	1,623	1,628	1,588	1,591	60,000	1,591
2010-07-14	1,642	1,663	1,632	1,649	81,100	1,649
2010-07-13	1,616	1,647	1,600	1,615	70,200	1,615
2010-07-12	1,608	1,647	1,603	1,619	39,100	1,619
2010-07-09	1,642	1,643	1,599	1,636	55,400	1,636
2010-07-08	1,590	1,620	1,580	1,617	82,600	1,617
2010-07-07	1,565	1,567	1,537	1,546	71,900	1,546
2010-07-06	1,504	1,567	1,501	1,564	68,000	1,564
2010-07-05	1,552	1,568	1,519	1,527	89,800	1,527
2010-07-02	1,527	1,571	1,520	1,555	53,000	1,555
2010-07-01	1,580	1,590	1,497	1,516	173,300	1,516
2010-06-30	1,600	1,609	1,574	1,602	81,500	1,602
2010-06-29	1,633	1,669	1,609	1,619	85,500	1,619
2010-06-28	1,666	1,666	1,613	1,615	71,600	1,615
2010-06-25	1,691	1,695	1,631	1,642	89,400	1,642
2010-06-24	1,769	1,773	1,719	1,723	59,500	1,723
2010-06-23	1,776	1,776	1,754	1,760	51,200	1,760
2010-06-22	1,719	1,788	1,719	1,778	89,500	1,778
2010-06-21	1,772	1,805	1,751	1,759	77,200	1,759
2010-06-18	1,763	1,782	1,755	1,759	84,300	1,759
2010-06-17	1,786	1,786	1,742	1,747	58,100	1,747
2010-06-16	1,780	1,791	1,760	1,790	72,900	1,790
2010-06-15	1,704	1,749	1,704	1,741	50,600	1,741
2010-06-14	1,717	1,719	1,700	1,703	30,000	1,703
2010-06-11	1,695	1,695	1,671	1,680	79,300	1,680
2010-06-10	1,625	1,654	1,608	1,641	108,100	1,641
2010-06-09	1,620	1,635	1,585	1,602	169,900	1,602
2010-06-08	1,624	1,639	1,583	1,590	210,300	1,590
2010-06-07	1,676	1,679	1,623	1,626	137,600	1,626
2010-06-04	1,759	1,781	1,722	1,735	114,600	1,735
2010-06-03	1,725	1,750	1,717	1,745	109,600	1,745
2010-06-02	1,700	1,733	1,682	1,701	81,400	1,701
2010-06-01	1,760	1,760	1,712	1,716	38,300	1,716
2010-05-31	1,752	1,759	1,741	1,750	92,800	1,750
2010-05-28	1,773	1,775	1,744	1,754	145,800	1,754
2010-05-27	1,639	1,700	1,616	1,693	58,800	1,693
2010-05-26	1,651	1,686	1,593	1,640	89,800	1,640
2010-05-25	1,720	1,729	1,649	1,656	95,300	1,656
2010-05-24	1,701	1,773	1,655	1,744	85,500	1,744
2010-05-21	1,700	1,734	1,665	1,721	128,500	1,721
2010-05-20	1,780	1,791	1,757	1,764	54,800	1,764
2010-05-19	1,757	1,805	1,757	1,798	120,200	1,798
2010-05-18	1,904	1,911	1,800	1,823	114,500	1,823
2010-05-17	1,925	1,942	1,869	1,877	132,600	1,877
2010-05-14	1,938	1,989	1,919	1,977	200,000	1,977
2010-05-13	1,968	1,995	1,940	1,956	161,400	1,956
2010-05-12	1,962	1,981	1,952	1,966	80,000	1,966
2010-05-11	2,000	2,006	1,955	1,960	116,700	1,960
2010-05-10	1,960	2,016	1,957	1,977	102,300	1,977
2010-05-07	1,940	2,024	1,920	2,000	227,900	2,000
2010-05-06	2,007	2,083	1,990	2,054	218,300	2,054
2010-04-30	2,060	2,065	2,040	2,057	175,800	2,057
2010-04-28	1,961	2,028	1,959	1,987	126,400	1,987
2010-04-27	2,037	2,060	2,023	2,030	153,500	2,030
2010-04-26	1,991	2,036	1,990	2,033	156,300	2,033
2010-04-23	1,927	1,964	1,927	1,951	77,500	1,951
2010-04-22	1,940	1,940	1,906	1,932	47,600	1,932
2010-04-21	1,925	1,949	1,921	1,940	67,500	1,940
2010-04-20	1,935	1,958	1,883	1,895	142,300	1,895
2010-04-19	1,947	1,950	1,931	1,933	74,300	1,933
2010-04-16	2,000	2,007	1,978	1,987	131,000	1,987
2010-04-15	1,965	2,013	1,950	2,000	165,500	2,000
2010-04-14	1,975	1,999	1,916	1,934	209,100	1,934
2010-04-13	2,025	2,057	1,955	1,971	182,300	1,971
2010-04-12	2,070	2,082	2,019	2,020	111,900	2,020
2010-04-09	2,026	2,085	2,025	2,069	147,900	2,069
2010-04-08	2,051	2,055	2,029	2,030	107,700	2,030
2010-04-07	2,100	2,105	2,042	2,046	121,100	2,046
2010-04-06	2,070	2,123	2,055	2,095	253,000	2,095
2010-04-05	1,998	2,099	1,989	2,087	335,500	2,087
2010-04-02	1,983	1,990	1,962	1,984	145,200	1,984
2010-04-01	1,940	2,000	1,940	1,992	146,200	1,992
2010-03-31	1,980	1,982	1,941	1,953	111,200	1,953
2010-03-30	1,949	1,978	1,924	1,975	118,800	1,975
2010-03-29	1,925	1,946	1,922	1,933	131,100	1,933
2010-03-26	1,920	1,937	1,894	1,931	97,900	1,931
2010-03-25	1,910	1,916	1,888	1,908	85,200	1,908
2010-03-24	1,900	1,921	1,891	1,905	75,700	1,905
2010-03-23	1,881	1,893	1,866	1,880	90,800	1,880
2010-03-19	1,900	1,912	1,891	1,900	44,600	1,900
2010-03-18	1,950	1,950	1,889	1,898	112,900	1,898
2010-03-17	1,891	1,955	1,880	1,948	157,400	1,948
2010-03-16	1,903	1,915	1,879	1,883	121,000	1,883
2010-03-15	1,947	1,957	1,911	1,923	109,500	1,923
2010-03-12	1,936	1,960	1,912	1,947	177,200	1,947
2010-03-11	1,868	1,917	1,868	1,917	117,100	1,917
2010-03-10	1,880	1,880	1,856	1,864	69,300	1,864
2010-03-09	1,844	1,871	1,840	1,861	38,200	1,861
2010-03-08	1,877	1,877	1,844	1,848	115,700	1,848
2010-03-05	1,847	1,870	1,820	1,837	124,000	1,837
2010-03-04	1,800	1,839	1,791	1,814	142,600	1,814
2010-03-03	1,792	1,803	1,783	1,800	49,700	1,800
2010-03-02	1,806	1,829	1,780	1,796	132,500	1,796
2010-03-01	1,850	1,855	1,788	1,796	245,800	1,796
2010-02-26	1,894	1,900	1,860	1,869	85,000	1,869
2010-02-25	1,908	1,922	1,875	1,894	88,600	1,894
2010-02-24	1,900	1,945	1,892	1,921	78,000	1,921
2010-02-23	1,930	1,959	1,930	1,940	51,900	1,940
2010-02-22	1,973	1,986	1,950	1,954	77,100	1,954
2010-02-19	1,971	2,008	1,921	1,933	103,500	1,933
2010-02-18	1,957	2,000	1,952	1,996	141,700	1,996
2010-02-17	1,973	1,998	1,947	1,981	220,900	1,981
2010-02-16	1,905	1,974	1,888	1,961	298,000	1,961
2010-02-15	1,905	1,930	1,869	1,869	96,400	1,869
2010-02-12	1,873	1,922	1,873	1,909	134,500	1,909
2010-02-10	1,900	1,923	1,889	1,913	265,900	1,913
2010-02-09	1,782	1,823	1,758	1,812	114,300	1,812
2010-02-08	1,845	1,845	1,791	1,822	176,400	1,822
2010-02-05	1,795	1,860	1,785	1,805	237,000	1,805
2010-02-04	1,940	1,945	1,882	1,915	141,800	1,915
2010-02-03	1,851	1,948	1,850	1,934	348,500	1,934
2010-02-02	1,821	1,826	1,802	1,823	123,100	1,823
2010-02-01	1,865	1,875	1,752	1,781	175,900	1,781
2010-01-29	1,872	1,911	1,840	1,887	151,200	1,887
2010-01-28	1,803	1,878	1,803	1,871	153,100	1,871
2010-01-27	1,830	1,862	1,804	1,811	93,600	1,811
2010-01-26	1,896	1,925	1,830	1,843	168,600	1,843
2010-01-25	1,895	1,910	1,855	1,897	131,600	1,897
2010-01-22	1,854	1,920	1,842	1,913	341,500	1,913
2010-01-21	1,825	1,949	1,818	1,934	395,300	1,934
2010-01-20	1,936	1,951	1,851	1,859	236,300	1,859
2010-01-19	1,965	1,990	1,900	1,925	227,500	1,925
2010-01-18	1,919	2,026	1,900	1,996	302,800	1,996
2010-01-15	1,850	1,966	1,845	1,966	588,300	1,966
2010-01-14	1,668	1,798	1,654	1,798	373,000	1,798
2010-01-13	1,640	1,657	1,640	1,647	91,100	1,647
2010-01-12	1,655	1,668	1,638	1,645	77,500	1,645
2010-01-08	1,625	1,662	1,612	1,657	117,800	1,657
2010-01-07	1,650	1,658	1,620	1,630	97,200	1,630
2010-01-06	1,611	1,664	1,608	1,641	108,200	1,641
2010-01-05	1,696	1,700	1,644	1,651	126,700	1,651
2010-01-04	1,690	1,697	1,650	1,691	56,900	1,691

分割・併合履歴： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株